東邦ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 4,620 | 4,653 | 4,601 | 4,631 | +20 | +0.4% | 163,500 |
| 2025/07/03 | 4,593 | 4,622 | 4,585 | 4,611 | +3 | +0.1% | 229,700 |
| 2025/07/02 | 4,611 | 4,633 | 4,586 | 4,608 | -26 | -0.6% | 168,400 |
| 2025/07/01 | 4,671 | 4,716 | 4,618 | 4,634 | -26 | -0.6% | 130,100 |
| 2025/06/30 | 4,653 | 4,718 | 4,644 | 4,660 | +21 | +0.5% | 160,900 |
| 2025/06/27 | 4,610 | 4,667 | 4,605 | 4,639 | +33 | +0.7% | 200,600 |
| 2025/06/26 | 4,664 | 4,682 | 4,596 | 4,606 | -15 | -0.3% | 210,700 |
| 2025/06/25 | 4,580 | 4,663 | 4,571 | 4,621 | -7 | -0.2% | 139,700 |
| 2025/06/24 | 4,794 | 4,807 | 4,615 | 4,628 | -110 | -2.3% | 145,000 |
| 2025/06/23 | 4,666 | 4,774 | 4,666 | 4,738 | +52 | +1.1% | 178,200 |
| 2025/06/20 | 4,666 | 4,770 | 4,666 | 4,686 | +45 | +1% | 220,900 |
| 2025/06/19 | 4,625 | 4,642 | 4,598 | 4,641 | -38 | -0.8% | 181,600 |
| 2025/06/18 | 4,711 | 4,821 | 4,679 | 4,679 | +35 | +0.8% | 213,100 |
| 2025/06/17 | 4,592 | 4,657 | 4,570 | 4,644 | +20 | +0.4% | 136,700 |
| 2025/06/16 | 4,650 | 4,702 | 4,613 | 4,624 | +16 | +0.3% | 173,200 |
| 2025/06/13 | 4,647 | 4,750 | 4,582 | 4,608 | +31 | +0.7% | 246,500 |
| 2025/06/12 | 4,527 | 4,577 | 4,501 | 4,577 | +50 | +1.1% | 148,200 |
| 2025/06/11 | 4,505 | 4,541 | 4,492 | 4,527 | +44 | +1% | 156,700 |
| 2025/06/10 | 4,505 | 4,518 | 4,457 | 4,483 | -72 | -1.6% | 233,600 |
| 2025/06/09 | 4,601 | 4,615 | 4,552 | 4,555 | -17 | -0.4% | 110,500 |
| 2025/06/06 | 4,640 | 4,659 | 4,572 | 4,572 | -63 | -1.4% | 151,900 |
| 2025/06/05 | 4,569 | 4,704 | 4,569 | 4,635 | +42 | +0.9% | 188,200 |
| 2025/06/04 | 4,553 | 4,624 | 4,552 | 4,593 | +9 | +0.2% | 145,600 |
| 2025/06/03 | 4,547 | 4,670 | 4,546 | 4,584 | +38 | +0.8% | 218,000 |
| 2025/06/02 | 4,550 | 4,607 | 4,507 | 4,546 | -18 | -0.4% | 151,500 |
| 2025/05/30 | 4,500 | 4,589 | 4,477 | 4,564 | +64 | +1.4% | 289,700 |
| 2025/05/29 | 4,470 | 4,513 | 4,447 | 4,500 | +14 | +0.3% | 207,300 |
| 2025/05/28 | 4,452 | 4,525 | 4,412 | 4,486 | +38 | +0.9% | 244,900 |
| 2025/05/27 | 4,461 | 4,550 | 4,448 | 4,448 | -51 | -1.1% | 154,000 |
| 2025/05/26 | 4,456 | 4,535 | 4,430 | 4,499 | +39 | +0.9% | 207,200 |
| 2025/05/23 | 4,450 | 4,512 | 4,432 | 4,460 | -33 | -0.7% | 209,100 |
| 2025/05/22 | 4,569 | 4,611 | 4,493 | 4,493 | -122 | -2.6% | 206,900 |
| 2025/05/21 | 4,770 | 4,778 | 4,546 | 4,615 | -146 | -3.1% | 243,400 |
| 2025/05/20 | 4,800 | 4,822 | 4,757 | 4,761 | -48 | -1% | 274,000 |
| 2025/05/19 | 4,708 | 4,845 | 4,650 | 4,809 | +101 | +2.1% | 212,500 |
| 2025/05/16 | 4,695 | 4,729 | 4,649 | 4,708 | +81 | +1.8% | 335,400 |
| 2025/05/15 | 4,440 | 4,633 | 4,400 | 4,627 | +140 | +3.1% | 439,800 |
| 2025/05/14 | 4,502 | 4,575 | 4,251 | 4,487 | -118 | -2.6% | 486,700 |
| 2025/05/13 | 4,608 | 4,659 | 4,565 | 4,605 | -6 | -0.1% | 136,400 |
| 2025/05/12 | 4,653 | 4,653 | 4,545 | 4,611 | -54 | -1.2% | 119,200 |
| 2025/05/09 | 4,702 | 4,722 | 4,663 | 4,665 | -21 | -0.4% | 104,500 |
| 2025/05/08 | 4,720 | 4,720 | 4,626 | 4,686 | -58 | -1.2% | 137,800 |
| 2025/05/07 | 4,652 | 4,774 | 4,635 | 4,744 | +83 | +1.8% | 188,700 |
| 2025/05/02 | 4,672 | 4,686 | 4,587 | 4,661 | -25 | -0.5% | 135,800 |
| 2025/05/01 | 4,696 | 4,715 | 4,654 | 4,686 | +15 | +0.3% | 85,200 |
| 2025/04/30 | 4,716 | 4,716 | 4,655 | 4,671 | +1 | ±0% | 137,200 |
| 2025/04/28 | 4,640 | 4,695 | 4,631 | 4,670 | +4 | +0.1% | 409,300 |
| 2025/04/25 | 4,704 | 4,707 | 4,646 | 4,666 | -86 | -1.8% | 186,700 |
| 2025/04/24 | 4,817 | 4,839 | 4,737 | 4,752 | -104 | -2.1% | 162,100 |
| 2025/04/23 | 4,788 | 4,896 | 4,745 | 4,856 | +138 | +2.9% | 236,600 |
1～
50
件表示中 / 6989件
類似銘柄と比較する
現在ご覧いただいている「東邦ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東邦ＨＤ | 463,100円 | +3.5% | +9.1% | 1.94% | 18.35倍 | 1.12倍 |
|
医薬品卸が中核の持株会社。医薬品卸業界４位。地場卸買収で全国展開。調剤薬局、医薬製造も |
| 岩谷産 | 154,700円 | +6.1% | +2.6% | 3.04% | 7.30倍 | 0.92倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。水素事業を柱へ育成中。２４年３月コスモＨＤを持分化 |
| マクニカＨＤ | 193,400円 | +1.5% | +3.2% | 3.62% | 12.78倍 | 1.37倍 |
|
独立系の半導体商社としては国内トップ級。技術発掘力に強み。セキュリティ製品などを強化 |
| 長瀬産 | 278,200円 | +1.1% | +0.3% | 3.41% | 9.43倍 | 0.74倍 |
|
電子材料・合成樹脂等の化学品専門商社首位。医薬中間体等も展開。傘下にバイオの旧林原も |
| 三菱食品 | 634,000円 | - | - | 0.00% | - | 1.26倍 |
|
食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品、菓子等総合展開。三菱商事がＴＯＢ |
市場注目の銘柄
チャート関連のコラム
